Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries New Pacific Metals Corp (NY: NEWP ) 1.460 UNCHANGED Official Closing Price Updated: 8:00 PM EDT, Aug 30, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 30, 2024 1.480 1.480 1.410 1.460 79,325 +0.00(+0.00%) Aug 29, 2024 1.470 1.510 1.450 1.460 209,453 -0.01(-0.68%) Aug 28, 2024 1.470 1.490 1.420 1.470 123,465 -0.03(-2.00%) Aug 27, 2024 1.470 1.525 1.465 1.500 186,900 -0.01(-0.66%) Aug 26, 2024 1.510 1.540 1.455 1.510 217,660 +0.02(+1.34%) Aug 23, 2024 1.440 1.539 1.400 1.490 365,656 +0.07(+4.93%) Aug 22, 2024 1.490 1.520 1.420 1.420 144,086 -0.10(-6.58%) Aug 21, 2024 1.510 1.520 1.430 1.520 295,154 +0.03(+2.01%) Aug 20, 2024 1.500 1.560 1.460 1.490 248,675 -0.01(-0.67%) Aug 19, 2024 1.380 1.510 1.380 1.500 556,326 +0.12(+8.70%) Aug 16, 2024 1.360 1.395 1.305 1.380 271,406 +0.03(+2.15%) Aug 15, 2024 1.270 1.375 1.248 1.351 367,524 +0.08(+6.38%) Aug 14, 2024 1.320 1.320 1.250 1.270 165,185 -0.05(-3.79%) Aug 13, 2024 1.270 1.360 1.270 1.320 101,952 +0.06(+4.76%) Aug 12, 2024 1.210 1.280 1.190 1.260 181,384 +0.05(+4.13%) Aug 09, 2024 1.240 1.250 1.200 1.210 261,370 -0.03(-2.42%) Aug 08, 2024 1.260 1.290 1.230 1.240 168,260 -0.01(-0.80%) Aug 07, 2024 1.310 1.400 1.250 1.250 468,312 -0.05(-3.85%) Aug 06, 2024 1.240 1.310 1.210 1.300 291,869 +0.09(+7.44%) Aug 05, 2024 1.250 1.270 1.070 1.210 389,658 -0.08(-6.20%) Aug 02, 2024 1.440 1.485 1.260 1.290 484,022 -0.15(-10.42%) Aug 01, 2024 1.520 1.536 1.400 1.440 307,828 -0.07(-4.64%) Jul 31, 2024 1.500 1.565 1.490 1.510 247,605 +0.01(+0.33%) Jul 30, 2024 1.530 1.560 1.480 1.505 139,198 -0.03(-1.63%) Jul 29, 2024 1.530 1.565 1.460 1.530 158,416 +0.01(+0.66%) Jul 26, 2024 1.520 1.564 1.510 1.520 153,543 +0.01(+0.66%) Jul 25, 2024 1.460 1.510 1.390 1.510 399,354 +0.03(+2.03%) Jul 24, 2024 1.540 1.575 1.480 1.480 279,059 -0.06(-3.90%) Jul 23, 2024 1.570 1.570 1.500 1.540 278,255 -0.02(-1.28%) Jul 22, 2024 1.580 1.580 1.505 1.560 223,930 -0.02(-1.27%) Jul 19, 2024 1.590 1.680 1.580 1.580 152,465 -0.01(-0.63%) Jul 18, 2024 1.700 1.710 1.590 1.590 240,705 -0.12(-7.02%) Jul 17, 2024 1.800 1.800 1.653 1.710 212,993 -0.08(-4.47%) Jul 16, 2024 1.720 1.830 1.705 1.790 338,525 +0.08(+4.68%) Jul 15, 2024 1.640 1.750 1.595 1.710 347,649 +0.09(+5.56%) Jul 12, 2024 1.670 1.690 1.580 1.620 381,241 -0.04(-2.41%) Jul 11, 2024 1.570 1.660 1.493 1.660 429,186 +0.13(+8.50%) Jul 10, 2024 1.530 1.590 1.490 1.530 406,365 +0.01(+0.66%) Jul 09, 2024 1.600 1.640 1.510 1.520 174,830 -0.08(-5.00%) Jul 08, 2024 1.620 1.630 1.570 1.600 155,460 -0.02(-1.23%) Jul 05, 2024 1.610 1.660 1.610 1.620 311,870 +0.02(+1.25%) Jul 03, 2024 1.480 1.638 1.480 1.600 399,627 +0.13(+8.84%) Jul 02, 2024 1.480 1.515 1.450 1.470 218,357 -0.00(-0.14%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.